吉野家ホールディングス(9861)の株価時系列情報
吉野家ホールディングス(9861)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 2,330 | 2,338 | 2,318 | 2,321 | 176,100 |
2021/12/29 | 2,326 | 2,346 | 2,320 | 2,346 | 176,500 |
2021/12/28 | 2,301 | 2,328 | 2,293 | 2,328 | 177,600 |
2021/12/27 | 2,310 | 2,311 | 2,280 | 2,300 | 210,200 |
2021/12/24 | 2,342 | 2,351 | 2,309 | 2,309 | 152,800 |
2021/12/23 | 2,343 | 2,354 | 2,337 | 2,339 | 129,900 |
2021/12/22 | 2,337 | 2,343 | 2,329 | 2,337 | 146,000 |
2021/12/21 | 2,320 | 2,343 | 2,303 | 2,326 | 186,700 |
2021/12/20 | 2,311 | 2,319 | 2,295 | 2,297 | 192,200 |
2021/12/17 | 2,336 | 2,345 | 2,310 | 2,311 | 224,800 |
2021/12/16 | 2,347 | 2,373 | 2,327 | 2,337 | 188,700 |
2021/12/15 | 2,337 | 2,351 | 2,311 | 2,323 | 187,000 |
2021/12/14 | 2,331 | 2,356 | 2,324 | 2,344 | 209,400 |
2021/12/13 | 2,347 | 2,354 | 2,314 | 2,324 | 190,100 |
2021/12/10 | 2,319 | 2,347 | 2,311 | 2,337 | 273,600 |
2021/12/09 | 2,331 | 2,355 | 2,322 | 2,322 | 238,000 |
2021/12/08 | 2,300 | 2,319 | 2,292 | 2,313 | 175,200 |
2021/12/07 | 2,257 | 2,305 | 2,251 | 2,303 | 222,600 |
2021/12/06 | 2,237 | 2,256 | 2,229 | 2,233 | 149,300 |
2021/12/03 | 2,199 | 2,244 | 2,195 | 2,237 | 216,500 |
2021/12/02 | 2,195 | 2,215 | 2,177 | 2,184 | 302,100 |
2021/12/01 | 2,216 | 2,234 | 2,200 | 2,201 | 282,400 |
2021/11/30 | 2,271 | 2,297 | 2,225 | 2,225 | 371,000 |
2021/11/29 | 2,272 | 2,298 | 2,251 | 2,267 | 283,500 |
2021/11/26 | 2,318 | 2,321 | 2,288 | 2,302 | 156,700 |
2021/11/25 | 2,312 | 2,335 | 2,299 | 2,321 | 241,400 |
2021/11/24 | 2,318 | 2,339 | 2,299 | 2,303 | 186,600 |
2021/11/22 | 2,281 | 2,345 | 2,272 | 2,334 | 250,500 |
2021/11/19 | 2,305 | 2,308 | 2,282 | 2,294 | 221,600 |
2021/11/18 | 2,315 | 2,327 | 2,296 | 2,316 | 196,100 |
2021/11/17 | 2,343 | 2,344 | 2,309 | 2,317 | 176,000 |
2021/11/16 | 2,346 | 2,363 | 2,337 | 2,345 | 200,200 |
2021/11/15 | 2,331 | 2,358 | 2,329 | 2,337 | 187,500 |
2021/11/12 | 2,346 | 2,359 | 2,319 | 2,331 | 195,500 |
2021/11/11 | 2,365 | 2,369 | 2,330 | 2,348 | 199,000 |
2021/11/10 | 2,366 | 2,378 | 2,345 | 2,367 | 230,800 |
2021/11/09 | 2,388 | 2,403 | 2,361 | 2,362 | 473,400 |
2021/11/08 | 2,373 | 2,408 | 2,373 | 2,388 | 463,400 |
2021/11/05 | 2,307 | 2,369 | 2,303 | 2,367 | 574,900 |
2021/11/04 | 2,325 | 2,333 | 2,299 | 2,307 | 370,100 |
2021/11/02 | 2,275 | 2,323 | 2,269 | 2,319 | 519,800 |
2021/11/01 | 2,240 | 2,285 | 2,240 | 2,279 | 557,000 |
2021/10/29 | 2,204 | 2,234 | 2,196 | 2,219 | 340,900 |
2021/10/28 | 2,163 | 2,222 | 2,163 | 2,210 | 775,000 |
2021/10/27 | 2,166 | 2,171 | 2,151 | 2,163 | 201,700 |
2021/10/26 | 2,164 | 2,178 | 2,153 | 2,163 | 261,200 |
2021/10/25 | 2,151 | 2,179 | 2,146 | 2,156 | 264,600 |
2021/10/22 | 2,172 | 2,194 | 2,156 | 2,157 | 309,800 |
2021/10/21 | 2,224 | 2,231 | 2,166 | 2,172 | 425,600 |
2021/10/20 | 2,220 | 2,252 | 2,216 | 2,219 | 415,700 |
2021/10/19 | 2,265 | 2,273 | 2,211 | 2,215 | 411,900 |
2021/10/18 | 2,274 | 2,316 | 2,256 | 2,258 | 585,300 |
2021/10/15 | 2,278 | 2,304 | 2,263 | 2,274 | 851,400 |
2021/10/14 | 2,220 | 2,309 | 2,175 | 2,276 | 2,113,000 |
2021/10/13 | 2,120 | 2,120 | 2,080 | 2,080 | 360,200 |
2021/10/12 | 2,157 | 2,157 | 2,118 | 2,119 | 241,000 |
2021/10/11 | 2,140 | 2,162 | 2,123 | 2,162 | 179,400 |
2021/10/08 | 2,135 | 2,170 | 2,134 | 2,146 | 258,100 |
2021/10/07 | 2,171 | 2,178 | 2,111 | 2,111 | 302,100 |
2021/10/06 | 2,213 | 2,220 | 2,160 | 2,170 | 251,300 |
2021/10/05 | 2,229 | 2,229 | 2,194 | 2,212 | 248,100 |
2021/10/04 | 2,221 | 2,238 | 2,202 | 2,232 | 312,400 |
2021/10/01 | 2,250 | 2,251 | 2,178 | 2,199 | 363,500 |
2021/09/30 | 2,251 | 2,273 | 2,238 | 2,259 | 319,800 |
2021/09/29 | 2,218 | 2,253 | 2,209 | 2,253 | 278,400 |
2021/09/28 | 2,255 | 2,256 | 2,221 | 2,240 | 260,300 |
2021/09/27 | 2,240 | 2,283 | 2,240 | 2,257 | 373,800 |
2021/09/24 | 2,201 | 2,234 | 2,198 | 2,226 | 314,400 |
2021/09/22 | 2,238 | 2,239 | 2,183 | 2,183 | 286,600 |
2021/09/21 | 2,207 | 2,258 | 2,190 | 2,247 | 343,700 |
2021/09/17 | 2,210 | 2,247 | 2,207 | 2,247 | 462,300 |
2021/09/16 | 2,201 | 2,219 | 2,186 | 2,208 | 263,700 |
2021/09/15 | 2,230 | 2,234 | 2,173 | 2,211 | 313,700 |
2021/09/14 | 2,241 | 2,256 | 2,211 | 2,237 | 462,500 |
2021/09/13 | 2,161 | 2,241 | 2,155 | 2,241 | 737,100 |
2021/09/10 | 2,159 | 2,165 | 2,141 | 2,162 | 379,000 |
2021/09/09 | 2,112 | 2,159 | 2,109 | 2,159 | 616,600 |
2021/09/08 | 2,096 | 2,115 | 2,095 | 2,115 | 587,700 |
2021/09/07 | 2,070 | 2,095 | 2,063 | 2,095 | 477,600 |
2021/09/06 | 2,078 | 2,088 | 2,057 | 2,070 | 337,800 |
2021/09/03 | 2,074 | 2,080 | 2,060 | 2,067 | 344,000 |
2021/09/02 | 2,069 | 2,074 | 2,044 | 2,071 | 314,700 |
2021/09/01 | 2,041 | 2,066 | 2,040 | 2,062 | 376,300 |
2021/08/31 | 2,037 | 2,052 | 2,032 | 2,045 | 415,500 |
2021/08/30 | 2,068 | 2,068 | 2,029 | 2,037 | 1,329,200 |
2021/08/27 | 2,090 | 2,100 | 2,063 | 2,070 | 1,730,700 |
2021/08/26 | 2,100 | 2,116 | 2,091 | 2,094 | 768,100 |
2021/08/25 | 2,097 | 2,106 | 2,085 | 2,094 | 582,000 |
2021/08/24 | 2,077 | 2,097 | 2,075 | 2,088 | 676,700 |
2021/08/23 | 2,079 | 2,089 | 2,063 | 2,069 | 611,900 |
2021/08/20 | 2,060 | 2,086 | 2,048 | 2,073 | 1,038,500 |
2021/08/19 | 2,066 | 2,067 | 2,045 | 2,046 | 370,300 |
2021/08/18 | 2,050 | 2,062 | 2,039 | 2,061 | 390,100 |
2021/08/17 | 2,048 | 2,070 | 2,048 | 2,059 | 326,300 |
2021/08/16 | 2,062 | 2,069 | 2,041 | 2,048 | 630,200 |
2021/08/13 | 2,066 | 2,077 | 2,054 | 2,061 | 582,400 |
2021/08/12 | 2,055 | 2,070 | 2,047 | 2,068 | 462,500 |
2021/08/11 | 2,044 | 2,053 | 2,031 | 2,042 | 485,700 |
2021/08/10 | 2,023 | 2,049 | 2,005 | 2,039 | 765,100 |
2021/08/06 | 2,049 | 2,057 | 2,024 | 2,026 | 566,700 |
2021/08/05 | 2,053 | 2,071 | 2,036 | 2,041 | 448,300 |
2021/08/04 | 2,092 | 2,098 | 2,057 | 2,057 | 409,200 |
2021/08/03 | 2,112 | 2,114 | 2,095 | 2,096 | 234,600 |
2021/08/02 | 2,097 | 2,124 | 2,088 | 2,111 | 415,200 |
2021/07/30 | 2,068 | 2,089 | 2,056 | 2,082 | 413,000 |
2021/07/29 | 2,093 | 2,105 | 2,072 | 2,072 | 303,200 |
2021/07/28 | 2,083 | 2,111 | 2,081 | 2,105 | 305,600 |
2021/07/27 | 2,064 | 2,092 | 2,056 | 2,089 | 271,800 |
2021/07/26 | 2,065 | 2,077 | 2,041 | 2,045 | 297,300 |
2021/07/21 | 2,072 | 2,080 | 2,044 | 2,045 | 287,500 |
2021/07/20 | 2,043 | 2,058 | 2,034 | 2,049 | 261,900 |
2021/07/19 | 2,065 | 2,065 | 2,033 | 2,056 | 330,300 |
2021/07/16 | 2,075 | 2,096 | 2,051 | 2,077 | 329,600 |
2021/07/15 | 2,120 | 2,120 | 2,079 | 2,083 | 348,800 |
2021/07/14 | 2,119 | 2,129 | 2,105 | 2,108 | 265,700 |
2021/07/13 | 2,150 | 2,166 | 2,126 | 2,128 | 249,800 |
2021/07/12 | 2,156 | 2,206 | 2,119 | 2,142 | 571,100 |
2021/07/09 | 2,078 | 2,086 | 2,037 | 2,077 | 630,100 |
2021/07/08 | 2,118 | 2,129 | 2,112 | 2,115 | 255,100 |
2021/07/07 | 2,133 | 2,150 | 2,113 | 2,113 | 274,700 |
2021/07/06 | 2,154 | 2,156 | 2,140 | 2,144 | 120,700 |
2021/07/05 | 2,149 | 2,154 | 2,137 | 2,149 | 195,900 |
2021/07/02 | 2,151 | 2,167 | 2,138 | 2,149 | 323,500 |
2021/07/01 | 2,140 | 2,175 | 2,130 | 2,142 | 435,600 |
2021/06/30 | 2,114 | 2,127 | 2,109 | 2,123 | 251,600 |
2021/06/29 | 2,083 | 2,121 | 2,075 | 2,111 | 267,900 |
2021/06/28 | 2,137 | 2,141 | 2,084 | 2,094 | 311,400 |
2021/06/25 | 2,123 | 2,138 | 2,122 | 2,137 | 260,800 |
2021/06/24 | 2,111 | 2,124 | 2,103 | 2,118 | 240,700 |
2021/06/23 | 2,078 | 2,115 | 2,075 | 2,104 | 229,000 |
2021/06/22 | 2,086 | 2,095 | 2,074 | 2,082 | 214,900 |
2021/06/21 | 2,039 | 2,056 | 2,022 | 2,052 | 229,300 |
2021/06/18 | 2,066 | 2,078 | 2,052 | 2,053 | 246,600 |
2021/06/17 | 2,076 | 2,082 | 2,066 | 2,076 | 171,900 |
2021/06/16 | 2,078 | 2,091 | 2,068 | 2,069 | 163,100 |
2021/06/15 | 2,062 | 2,077 | 2,050 | 2,077 | 178,400 |
2021/06/14 | 2,100 | 2,108 | 2,064 | 2,066 | 211,700 |
2021/06/11 | 2,112 | 2,112 | 2,087 | 2,094 | 278,200 |
2021/06/10 | 2,143 | 2,143 | 2,092 | 2,101 | 359,900 |
2021/06/09 | 2,101 | 2,167 | 2,090 | 2,155 | 607,600 |
2021/06/08 | 2,040 | 2,087 | 2,037 | 2,087 | 372,500 |
2021/06/07 | 2,044 | 2,048 | 2,022 | 2,046 | 260,200 |
2021/06/04 | 2,018 | 2,038 | 2,015 | 2,031 | 265,300 |
2021/06/03 | 2,014 | 2,025 | 2,004 | 2,025 | 303,700 |
2021/06/02 | 2,010 | 2,017 | 1,992 | 2,014 | 351,800 |
2021/06/01 | 2,019 | 2,019 | 2,000 | 2,009 | 187,200 |
2021/05/31 | 2,020 | 2,040 | 2,000 | 2,007 | 293,800 |
2021/05/28 | 2,003 | 2,034 | 2,002 | 2,026 | 373,900 |
2021/05/27 | 2,025 | 2,029 | 1,982 | 1,982 | 647,500 |
2021/05/26 | 2,019 | 2,029 | 2,008 | 2,025 | 277,500 |
2021/05/25 | 2,053 | 2,055 | 2,020 | 2,022 | 224,000 |
2021/05/24 | 2,038 | 2,065 | 2,035 | 2,056 | 185,100 |
2021/05/21 | 2,040 | 2,049 | 2,020 | 2,043 | 187,200 |
2021/05/20 | 2,050 | 2,060 | 2,039 | 2,040 | 185,800 |
2021/05/19 | 2,063 | 2,069 | 2,043 | 2,062 | 216,500 |
2021/05/18 | 2,077 | 2,092 | 2,071 | 2,079 | 227,400 |
2021/05/17 | 2,050 | 2,087 | 2,041 | 2,087 | 380,500 |
2021/05/14 | 2,010 | 2,035 | 2,001 | 2,032 | 317,100 |
2021/05/13 | 2,020 | 2,029 | 1,982 | 1,986 | 562,700 |
2021/05/12 | 2,065 | 2,080 | 2,032 | 2,040 | 570,000 |
2021/05/11 | 2,076 | 2,081 | 2,067 | 2,074 | 390,700 |
2021/05/10 | 2,080 | 2,084 | 2,055 | 2,070 | 342,300 |
2021/05/07 | 2,038 | 2,076 | 2,026 | 2,072 | 286,400 |
2021/05/06 | 2,030 | 2,044 | 2,015 | 2,023 | 470,900 |
2021/04/30 | 2,026 | 2,035 | 2,011 | 2,022 | 414,100 |
2021/04/28 | 2,021 | 2,037 | 2,012 | 2,020 | 336,300 |
2021/04/27 | 2,026 | 2,036 | 1,996 | 2,009 | 463,000 |
2021/04/26 | 2,050 | 2,050 | 2,002 | 2,029 | 571,600 |
2021/04/23 | 2,097 | 2,109 | 2,050 | 2,054 | 405,000 |
2021/04/22 | 2,107 | 2,130 | 2,101 | 2,113 | 426,200 |
2021/04/21 | 2,078 | 2,110 | 2,072 | 2,102 | 365,500 |
2021/04/20 | 2,086 | 2,120 | 2,079 | 2,105 | 460,700 |
2021/04/19 | 2,097 | 2,112 | 2,080 | 2,090 | 321,500 |
2021/04/16 | 2,083 | 2,110 | 2,048 | 2,109 | 369,700 |
2021/04/15 | 2,098 | 2,110 | 2,065 | 2,080 | 431,600 |
2021/04/14 | 2,176 | 2,213 | 2,094 | 2,100 | 855,600 |
2021/04/13 | 2,159 | 2,173 | 2,153 | 2,158 | 217,700 |
2021/04/12 | 2,169 | 2,174 | 2,148 | 2,169 | 167,400 |
2021/04/09 | 2,160 | 2,195 | 2,156 | 2,169 | 243,000 |
2021/04/08 | 2,224 | 2,232 | 2,167 | 2,167 | 403,400 |
2021/04/07 | 2,221 | 2,251 | 2,205 | 2,242 | 289,200 |
2021/04/06 | 2,229 | 2,239 | 2,202 | 2,217 | 203,500 |
2021/04/05 | 2,199 | 2,232 | 2,196 | 2,225 | 217,000 |
2021/04/02 | 2,186 | 2,213 | 2,179 | 2,190 | 204,000 |
2021/04/01 | 2,201 | 2,202 | 2,153 | 2,158 | 246,100 |
2021/03/31 | 2,250 | 2,259 | 2,199 | 2,200 | 352,700 |
2021/03/30 | 2,320 | 2,325 | 2,252 | 2,260 | 332,300 |
2021/03/29 | 2,297 | 2,317 | 2,288 | 2,317 | 385,700 |
2021/03/26 | 2,296 | 2,305 | 2,278 | 2,294 | 295,800 |
2021/03/25 | 2,217 | 2,300 | 2,214 | 2,293 | 516,100 |
2021/03/24 | 2,226 | 2,233 | 2,187 | 2,216 | 345,100 |
2021/03/23 | 2,245 | 2,258 | 2,214 | 2,214 | 259,300 |
2021/03/22 | 2,218 | 2,255 | 2,211 | 2,252 | 317,700 |
2021/03/19 | 2,234 | 2,237 | 2,217 | 2,235 | 295,200 |
2021/03/18 | 2,243 | 2,245 | 2,221 | 2,243 | 395,100 |
2021/03/17 | 2,195 | 2,240 | 2,178 | 2,240 | 561,800 |
2021/03/16 | 2,145 | 2,197 | 2,133 | 2,195 | 414,600 |
2021/03/15 | 2,119 | 2,157 | 2,117 | 2,157 | 297,500 |
2021/03/12 | 2,134 | 2,142 | 2,105 | 2,119 | 312,200 |
2021/03/11 | 2,150 | 2,159 | 2,135 | 2,147 | 235,400 |
2021/03/10 | 2,144 | 2,168 | 2,124 | 2,140 | 275,600 |
2021/03/09 | 2,117 | 2,163 | 2,104 | 2,156 | 421,300 |
2021/03/08 | 2,094 | 2,117 | 2,088 | 2,092 | 247,500 |
2021/03/05 | 2,095 | 2,096 | 2,042 | 2,094 | 309,600 |
2021/03/04 | 2,100 | 2,100 | 2,068 | 2,095 | 274,800 |
2021/03/03 | 2,092 | 2,132 | 2,081 | 2,118 | 354,800 |
2021/03/02 | 2,134 | 2,135 | 2,074 | 2,088 | 457,200 |
2021/03/01 | 2,112 | 2,136 | 2,095 | 2,134 | 392,800 |
2021/02/26 | 2,120 | 2,148 | 2,093 | 2,099 | 532,000 |
2021/02/25 | 2,185 | 2,185 | 2,126 | 2,138 | 1,373,700 |
2021/02/24 | 2,206 | 2,230 | 2,188 | 2,189 | 1,568,300 |
2021/02/22 | 2,210 | 2,241 | 2,205 | 2,205 | 633,500 |
2021/02/19 | 2,212 | 2,220 | 2,173 | 2,193 | 901,500 |
2021/02/18 | 2,240 | 2,254 | 2,207 | 2,211 | 595,300 |
2021/02/17 | 2,208 | 2,247 | 2,207 | 2,232 | 457,900 |
2021/02/16 | 2,225 | 2,236 | 2,206 | 2,207 | 367,500 |
2021/02/15 | 2,211 | 2,223 | 2,195 | 2,219 | 434,800 |
2021/02/12 | 2,203 | 2,215 | 2,193 | 2,211 | 581,600 |
2021/02/10 | 2,215 | 2,227 | 2,195 | 2,216 | 464,300 |
2021/02/09 | 2,224 | 2,239 | 2,203 | 2,209 | 364,500 |
2021/02/08 | 2,230 | 2,263 | 2,218 | 2,224 | 478,600 |
2021/02/05 | 2,234 | 2,245 | 2,208 | 2,227 | 407,400 |
2021/02/04 | 2,245 | 2,249 | 2,202 | 2,208 | 364,600 |
2021/02/03 | 2,186 | 2,243 | 2,184 | 2,232 | 588,300 |
2021/02/02 | 2,172 | 2,196 | 2,157 | 2,188 | 287,500 |
2021/02/01 | 2,192 | 2,195 | 2,148 | 2,172 | 360,400 |
2021/01/29 | 2,205 | 2,219 | 2,187 | 2,198 | 498,300 |
2021/01/28 | 2,115 | 2,212 | 2,105 | 2,207 | 779,400 |
2021/01/27 | 2,136 | 2,152 | 2,125 | 2,132 | 299,000 |
2021/01/26 | 2,129 | 2,145 | 2,116 | 2,145 | 393,200 |
2021/01/25 | 2,145 | 2,153 | 2,130 | 2,137 | 322,500 |
2021/01/22 | 2,126 | 2,164 | 2,119 | 2,148 | 584,200 |
2021/01/21 | 2,145 | 2,165 | 2,111 | 2,134 | 609,700 |
2021/01/20 | 2,090 | 2,133 | 2,084 | 2,129 | 501,100 |
2021/01/19 | 2,043 | 2,110 | 2,036 | 2,088 | 561,900 |
2021/01/18 | 2,093 | 2,094 | 2,022 | 2,033 | 607,300 |
2021/01/15 | 2,037 | 2,141 | 2,031 | 2,111 | 1,235,800 |
2021/01/14 | 1,944 | 2,043 | 1,936 | 2,039 | 1,385,700 |
2021/01/13 | 1,940 | 1,941 | 1,908 | 1,912 | 401,400 |
2021/01/12 | 1,919 | 1,942 | 1,911 | 1,942 | 391,800 |
2021/01/08 | 1,889 | 1,919 | 1,881 | 1,919 | 557,200 |
2021/01/07 | 1,890 | 1,902 | 1,883 | 1,887 | 368,500 |
2021/01/06 | 1,855 | 1,880 | 1,837 | 1,880 | 424,800 |
2021/01/05 | 1,871 | 1,884 | 1,856 | 1,856 | 592,700 |
2021/01/04 | 1,906 | 1,908 | 1,870 | 1,886 | 479,300 |